UK Arsagera historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	5.830	6.990	5.770	6.200	6.200	531,800
2022-04-27	5.840	5.840	5.630	5.740	5.740	18,900
2022-04-26	5.740	5.890	5.630	5.750	5.750	18,200
2022-04-25	5.880	5.880	5.720	5.740	5.740	27,300
2022-04-22	6.020	6.150	5.680	5.830	5.830	79,300
2022-04-21	6.080	6.220	5.720	5.960	5.960	95,800
2022-04-20	6.030	6.370	6.010	6.060	6.060	14,600
2022-04-19	6.130	6.330	6.040	6.080	6.080	10,600
2022-04-18	6.150	6.410	6.050	6.210	6.210	15,200
2022-04-15	6.210	6.320	6.000	6.140	6.140	29,500
2022-04-14	6.630	6.630	6.060	6.180	6.180	51,300
2022-04-13	6.580	6.880	6.470	6.630	6.630	43,600
2022-04-12	6.720	6.980	6.470	6.640	6.640	50,300
2022-04-11	6.970	6.980	6.570	6.630	6.630	14,300
2022-04-08	6.580	7.000	6.550	6.700	6.700	18,800
2022-04-07	6.610	6.780	6.470	6.550	6.550	11,000
2022-04-06	6.530	6.880	6.440	6.560	6.560	20,900
2022-04-05	6.510	7.080	6.400	6.530	6.530	82,800
2022-04-04	6.770	6.800	6.130	6.500	6.500	129,500
2022-04-01	6.880	7.170	6.630	6.880	6.880	67,000
2022-03-31	6.700	7.700	5.810	6.630	6.630	510,300
2022-03-30	5.880	6.800	5.110	5.800	5.800	98,000
2022-03-29	5.700	5.700	5.110	5.550	5.550	27,900
2022-03-28	4.560	6.990	4.240	5.490	5.490	22,400
2022-03-25	5.610	5.610	5.610	5.610	5.610	0
2022-03-24	5.610	5.610	5.610	5.610	5.610	0
2022-03-23	5.610	5.610	5.610	5.610	5.610	0
2022-03-22	5.610	5.610	5.610	5.610	5.610	0
2022-03-21	5.610	5.610	5.610	5.610	5.610	0
2022-03-18	5.610	5.610	5.610	5.610	5.610	0
2022-03-17	5.610	5.610	5.610	5.610	5.610	0
2022-03-16	5.610	5.610	5.610	5.610	5.610	0
2022-03-15	5.610	5.610	5.610	5.610	5.610	0
2022-03-14	5.610	5.610	5.610	5.610	5.610	0
2022-03-11	5.610	5.610	5.610	5.610	5.610	0
2022-03-10	5.610	5.610	5.610	5.610	5.610	0
2022-03-09	5.610	5.610	5.610	5.610	5.610	0
2022-03-04	5.610	5.610	5.610	5.610	5.610	0
2022-03-03	5.610	5.610	5.610	5.610	5.610	0
2022-03-02	5.610	5.610	5.610	5.610	5.610	0
2022-03-01	5.610	5.610	5.610	5.610	5.610	0
2022-02-28	5.610	5.610	5.610	5.610	5.610	0
2022-02-25	5.960	6.500	5.220	5.610	5.610	185,000
2022-02-24	4.580	5.830	4.560	5.490	5.490	96,000
2022-02-23	6.530	6.530	6.530	6.530	6.530	0
2022-02-22	6.070	6.700	6.000	6.560	6.560	116,000
2022-02-21	7.020	7.150	6.620	6.620	6.620	43,000
2022-02-18	7.130	7.220	7.050	7.070	7.070	21,000
2022-02-17	7.210	7.210	7.140	7.140	7.140	5,000
2022-02-16	7.210	7.210	7.130	7.130	7.130	4,000
2022-02-15	7.150	7.250	7.150	7.200	7.200	41,000
2022-02-14	7.140	7.160	6.980	7.100	7.100	14,000
2022-02-11	7.380	7.380	7.100	7.220	7.220	43,000
2022-02-10	7.350	7.380	7.350	7.380	7.380	42,000
2022-02-09	7.260	7.380	7.260	7.310	7.310	109,000
2022-02-08	7.050	7.220	7.050	7.160	7.160	64,000
2022-02-07	7.070	7.070	6.980	7.010	7.010	22,000
2022-02-04	7.000	7.070	7.000	7.070	7.070	14,000
2022-02-03	7.090	7.090	6.970	6.980	6.980	38,000
2022-02-02	7.100	7.130	7.020	7.110	7.110	41,000

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-02	0.2000 RUB
2020-09-29	0.1600 RUB
2019-06-28	0.1500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.